symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
AAPL
| 1,383,782,400
| 16.171173
| 16.283528
| 15.947084
| 15.950506
| 262,620,400
|
AAPL
| 1,383,868,800
| 16.015556
| 16.219416
| 15.95362
| 16.201675
| 279,316,800
|
AAPL
| 1,384,128,000
| 16.183936
| 16.236223
| 16.010267
| 16.15468
| 227,452,400
|
AAPL
| 1,384,214,400
| 16.111725
| 16.306248
| 16.090873
| 16.184555
| 204,276,800
|
AAPL
| 1,384,300,800
| 16.122
| 16.254276
| 16.089631
| 16.203856
| 197,220,800
|
AAPL
| 1,384,387,200
| 16.271703
| 16.473073
| 16.242447
| 16.438215
| 282,419,200
|
AAPL
| 1,384,473,600
| 16.389034
| 16.467153
| 16.323987
| 16.339548
| 317,920,400
|
AAPL
| 1,384,732,800
| 16.339548
| 16.40802
| 16.128219
| 16.141602
| 244,944,000
|
AAPL
| 1,384,819,200
| 16.154056
| 16.289443
| 16.121065
| 16.17024
| 208,938,800
|
AAPL
| 1,384,905,600
| 16.160278
| 16.197316
| 16.007773
| 16.028625
| 193,916,800
|
AAPL
| 1,384,992,000
| 16.109551
| 16.221908
| 15.987236
| 16.219728
| 262,026,800
|
AAPL
| 1,385,078,400
| 16.169309
| 16.251476
| 16.138498
| 16.178024
| 223,725,600
|
AAPL
| 1,385,337,600
| 16.215988
| 16.366937
| 16.215366
| 16.300644
| 229,311,600
|
AAPL
| 1,385,424,000
| 16.312475
| 16.686581
| 16.308741
| 16.601301
| 401,382,800
|
AAPL
| 1,385,510,400
| 16.69187
| 16.993457
| 16.6013
| 16.992212
| 363,448,400
|
AAPL
| 1,385,683,200
| 17.101765
| 17.377208
| 17.049789
| 17.30687
| 318,127,600
|
AAPL
| 1,385,942,400
| 17.366941
| 17.563952
| 17.143474
| 17.156235
| 472,544,800
|
AAPL
| 1,386,028,800
| 17.376276
| 17.627755
| 17.35698
| 17.625887
| 450,968,000
|
AAPL
| 1,386,115,200
| 17.600368
| 17.715214
| 17.45471
| 17.584806
| 377,809,600
|
AAPL
| 1,386,201,600
| 17.822901
| 17.900399
| 17.628691
| 17.675064
| 447,580,000
|
AAPL
| 1,386,288,000
| 17.609395
| 17.639274
| 17.415808
| 17.429811
| 344,352,400
|
AAPL
| 1,386,547,200
| 17.457197
| 17.727349
| 17.457197
| 17.629311
| 320,493,600
|
AAPL
| 1,386,633,600
| 17.540614
| 17.674446
| 17.466539
| 17.601927
| 278,269,600
|
AAPL
| 1,386,720,000
| 17.647049
| 17.770611
| 17.419537
| 17.471512
| 359,718,800
|
AAPL
| 1,386,806,400
| 17.49579
| 17.595385
| 17.430119
| 17.445992
| 262,290,000
|
AAPL
| 1,386,892,800
| 17.517882
| 17.518816
| 17.232168
| 17.255821
| 332,822,000
|
AAPL
| 1,387,152,000
| 17.274191
| 17.511352
| 17.27388
| 17.351376
| 282,592,800
|
AAPL
| 1,387,238,400
| 17.298781
| 17.411759
| 17.22315
| 17.27326
| 229,902,400
|
AAPL
| 1,387,324,800
| 17.108615
| 17.163081
| 16.769368
| 17.141916
| 565,863,200
|
AAPL
| 1,387,411,200
| 17.102393
| 17.117954
| 16.92281
| 16.94553
| 320,308,800
|
AAPL
| 1,387,497,600
| 16.975711
| 17.168055
| 16.956726
| 17.087444
| 436,413,600
|
AAPL
| 1,387,756,800
| 17.678174
| 17.76283
| 17.515088
| 17.743223
| 501,306,400
|
AAPL
| 1,387,843,200
| 17.736995
| 17.798931
| 17.616858
| 17.667902
| 167,554,800
|
AAPL
| 1,388,016,000
| 17.681288
| 17.724862
| 17.534385
| 17.55057
| 204,008,000
|
AAPL
| 1,388,102,400
| 17.548079
| 17.566441
| 17.413626
| 17.431988
| 225,884,400
|
AAPL
| 1,388,361,600
| 17.350128
| 17.431981
| 17.190151
| 17.258623
| 253,629,600
|
AAPL
| 1,388,448,000
| 17.247738
| 17.469025
| 17.242446
| 17.460934
| 223,084,400
|
AAPL
| 1,388,620,800
| 17.294736
| 17.336752
| 17.180823
| 17.21537
| 234,684,800
|
AAPL
| 1,388,707,200
| 17.206967
| 17.23311
| 16.8201
| 16.837219
| 392,467,600
|
AAPL
| 1,388,966,400
| 16.727355
| 17.018359
| 16.607529
| 16.929035
| 412,610,800
|
AAPL
| 1,389,052,800
| 16.941165
| 16.992207
| 16.741975
| 16.807957
| 317,209,200
|
AAPL
| 1,389,139,200
| 16.769684
| 16.979768
| 16.765951
| 16.91441
| 258,529,600
|
AAPL
| 1,389,225,600
| 17.018359
| 17.020227
| 16.661995
| 16.69841
| 279,148,800
|
AAPL
| 1,389,312,000
| 16.801427
| 16.831617
| 16.53003
| 16.586987
| 304,976,000
|
AAPL
| 1,389,571,200
| 16.492681
| 16.884526
| 16.491747
| 16.67382
| 378,492,800
|
AAPL
| 1,389,657,600
| 16.75132
| 17.016181
| 16.733891
| 17.0056
| 332,561,600
|
AAPL
| 1,389,744,000
| 17.227507
| 17.435412
| 17.169617
| 17.347021
| 391,638,800
|
AAPL
| 1,389,830,400
| 17.270459
| 17.33115
| 17.17024
| 17.250229
| 229,278,000
|
AAPL
| 1,389,916,800
| 17.164014
| 17.182376
| 16.803603
| 16.827568
| 426,739,600
|
AAPL
| 1,390,262,400
| 16.837527
| 17.120129
| 16.819787
| 17.089006
| 328,526,800
|
AAPL
| 1,390,348,800
| 17.146282
| 17.34485
| 17.0498
| 17.164957
| 379,985,200
|
AAPL
| 1,390,435,200
| 17.116087
| 17.320257
| 16.956423
| 17.310297
| 403,239,200
|
AAPL
| 1,390,521,600
| 17.242448
| 17.292869
| 16.954556
| 16.99564
| 429,354,800
|
AAPL
| 1,390,780,800
| 17.120136
| 17.26735
| 16.985683
| 17.133518
| 554,878,800
|
AAPL
| 1,390,867,200
| 15.834416
| 16.028627
| 15.626199
| 15.764078
| 1,065,523,200
|
AAPL
| 1,390,953,600
| 15.684713
| 15.791156
| 15.518825
| 15.585117
| 502,810,000
|
AAPL
| 1,391,040,000
| 15.640831
| 15.764081
| 15.45907
| 15.55493
| 678,501,600
|
AAPL
| 1,391,126,400
| 15.411763
| 15.609397
| 15.361031
| 15.580452
| 464,797,200
|
AAPL
| 1,391,385,600
| 15.643007
| 15.80236
| 15.539989
| 15.609393
| 401,464,000
|
AAPL
| 1,391,472,000
| 15.743847
| 15.856204
| 15.647675
| 15.83535
| 376,681,200
|
AAPL
| 1,391,558,400
| 15.765942
| 16.037339
| 15.756293
| 15.953617
| 328,344,800
|
AAPL
| 1,391,644,800
| 15.969907
| 16.077613
| 15.899458
| 16.046616
| 257,765,200
|
AAPL
| 1,391,731,200
| 16.324332
| 16.372862
| 16.199093
| 16.271105
| 370,280,400
|
AAPL
| 1,391,990,400
| 16.23917
| 16.656531
| 16.218506
| 16.562601
| 345,559,200
|
AAPL
| 1,392,076,800
| 16.613316
| 16.836868
| 16.578561
| 16.780825
| 282,256,800
|
AAPL
| 1,392,163,200
| 16.811826
| 16.893544
| 16.695666
| 16.779575
| 308,100,800
|
AAPL
| 1,392,249,600
| 16.740125
| 17.059174
| 16.725723
| 17.046024
| 307,398,000
|
AAPL
| 1,392,336,000
| 16.984651
| 17.09455
| 16.945203
| 17.032242
| 272,924,400
|
AAPL
| 1,392,681,600
| 17.09518
| 17.257678
| 17.082969
| 17.094868
| 260,251,600
|
AAPL
| 1,392,768,000
| 17.056038
| 17.123042
| 16.730417
| 16.824972
| 313,768,000
|
AAPL
| 1,392,854,400
| 16.687842
| 16.813395
| 16.562915
| 16.630232
| 305,858,000
|
AAPL
| 1,392,940,800
| 16.681573
| 16.737305
| 16.425146
| 16.445498
| 278,784,800
|
AAPL
| 1,393,200,000
| 16.379746
| 16.591713
| 16.35689
| 16.517508
| 288,909,600
|
AAPL
| 1,393,286,400
| 16.574817
| 16.580765
| 16.31244
| 16.345629
| 231,952,000
|
AAPL
| 1,393,372,800
| 16.394154
| 16.437675
| 16.143362
| 16.198154
| 276,217,200
|
AAPL
| 1,393,459,200
| 16.191578
| 16.556024
| 16.157449
| 16.521271
| 301,882,000
|
AAPL
| 1,393,545,600
| 16.565414
| 16.680323
| 16.347498
| 16.476496
| 371,968,800
|
AAPL
| 1,393,804,800
| 16.388201
| 16.614571
| 16.369102
| 16.524086
| 238,781,200
|
AAPL
| 1,393,891,200
| 16.62553
| 16.676878
| 16.524399
| 16.633043
| 259,140,000
|
AAPL
| 1,393,977,600
| 16.623028
| 16.742943
| 16.566982
| 16.668114
| 200,062,800
|
AAPL
| 1,394,064,000
| 16.681572
| 16.733234
| 16.53473
| 16.617701
| 185,488,800
|
AAPL
| 1,394,150,400
| 16.628351
| 16.656217
| 16.470549
| 16.608
| 220,729,600
|
AAPL
| 1,394,409,600
| 16.542873
| 16.698482
| 16.542245
| 16.623026
| 178,584,000
|
AAPL
| 1,394,496,000
| 16.764862
| 16.86787
| 16.675314
| 16.784899
| 279,224,400
|
AAPL
| 1,394,582,400
| 16.735424
| 16.824343
| 16.656836
| 16.801174
| 199,326,400
|
AAPL
| 1,394,668,800
| 16.827169
| 16.896676
| 16.567922
| 16.614574
| 257,742,800
|
AAPL
| 1,394,755,200
| 16.556336
| 16.622088
| 16.375053
| 16.427967
| 237,199,200
|
AAPL
| 1,395,014,400
| 16.522211
| 16.593283
| 16.464287
| 16.492153
| 199,544,800
|
AAPL
| 1,395,100,800
| 16.46585
| 16.6559
| 16.443933
| 16.638054
| 209,647,200
|
AAPL
| 1,395,187,200
| 16.664983
| 16.789595
| 16.562912
| 16.633673
| 224,756,000
|
AAPL
| 1,395,273,600
| 16.590773
| 16.677815
| 16.511246
| 16.553514
| 208,398,400
|
AAPL
| 1,395,360,000
| 16.654647
| 16.711632
| 16.479313
| 16.684078
| 374,046,400
|
AAPL
| 1,395,619,200
| 16.857851
| 16.922976
| 16.752649
| 16.88196
| 355,700,800
|
AAPL
| 1,395,705,600
| 16.954287
| 17.087353
| 16.894483
| 17.063557
| 282,293,200
|
AAPL
| 1,395,792,000
| 17.111464
| 17.189112
| 16.87163
| 16.900434
| 299,768,000
|
AAPL
| 1,395,878,400
| 16.907939
| 16.954278
| 16.754521
| 16.827785
| 222,031,600
|
AAPL
| 1,395,964,800
| 16.854722
| 16.874134
| 16.727291
| 16.80901
| 200,564,000
|
AAPL
| 1,396,224,000
| 16.883213
| 16.932683
| 16.779889
| 16.805252
| 168,669,200
|
AAPL
| 1,396,310,400
| 16.837186
| 16.965872
| 16.80619
| 16.958982
| 200,760,000
|
AAPL
| 1,396,396,800
| 16.98183
| 17.01627
| 16.915453
| 16.987152
| 180,420,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.